Dark

MSTR20260821C540
MSTR Aug 21 2026 540.00 Call (MSTR260821C00540000)
option OPRA

EOD

Jul 1, 2026

0.0600-33.333%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0600	0.0600	0.0600	0.0600	-33.333%	1	2,431	0.000%
2026-06-30	0.0900	0.0900	0.0900	0.0900	+80.000%	75	2,431	-33.333%
2026-06-26	0.0100	0.0600	0.0100	0.0500	-16.667%	94	2,431	+20.000%
2026-06-25	0.0900	0.0900	0.0600	0.0600	+20.000%	2	2,338	0.000%
2026-06-24	0.0800	0.1000	0.0100	0.0500	-16.667%	613	2,337	+20.000%
2026-06-23	0.1000	0.1500	0.0200	0.0600	0.000%	177	1,741	0.000%
2026-06-22	0.0500	0.0900	0.0200	0.0600	-53.846%	70	1,569	0.000%
2026-06-18	0.0900	0.1800	0.0200	0.1300	-13.333%	525	1,164	-53.846%
2026-06-16	0.2400	0.2400	0.1000	0.1500	+50.000%	132	1,164	-60.000%
2026-06-15	0.1500	0.1600	0.0500	0.1000	0.000%	84	1,116	-40.000%
2026-06-12	0.1100	0.1100	0.1000	0.1000	0.000%	20	1,082	-40.000%
2026-06-11	0.0900	0.1100	0.0900	0.1000	-33.333%	25	1,062	-40.000%
2026-06-10	0.1400	0.1700	0.0300	0.1500	-16.667%	461	1,061	-60.000%
2026-06-08	0.1500	0.1800	0.0500	0.1800	-35.714%	38	911	-66.667%
2026-06-05	0.2800	0.2800	0.2800	0.2800	+86.667%	1	910	-78.571%
2026-06-04	0.0300	0.2200	0.0300	0.1500	-25.000%	26	909	-60.000%
2026-06-03	0.2400	0.2500	0.1600	0.2000	-13.043%	179	907	-70.000%
2026-06-02	0.6000	0.6000	0.2000	0.2300	-23.333%	22	898	-73.913%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+25.000%	10	896	-80.000%
2026-05-29	0.3700	0.3700	0.2300	0.2400	-14.286%	5	896	-75.000%
2026-05-28	0.2000	0.2800	0.2000	0.2800	-9.677%	10	896	-78.571%
2026-05-27	0.6000	0.6000	0.2900	0.3100	-13.889%	170	900	-80.645%
2026-05-26	0.3600	0.3600	0.3600	0.3600	-7.692%	1	816	-83.333%
2026-05-22	0.4000	0.4000	0.3000	0.3900	-17.021%	49	815	-84.615%
2026-05-21	0.2500	0.5500	0.2500	0.4700	-6.000%	17	800	-87.234%
2026-05-20	0.4800	0.5000	0.4800	0.5000	-18.033%	6	800	-88.000%
2026-05-19	0.5500	0.6200	0.5500	0.6100	-1.613%	120	675	-90.164%
2026-05-18	0.5700	0.7000	0.5700	0.6200	-48.333%	271	675	-90.323%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+1.695%	80	675	-95.000%
2026-05-14	0.9200	1.1800	0.9200	1.1800	+32.584%	64	761	-94.915%
2026-05-13	0.8900	0.8900	0.8900	0.8900	-18.349%	50	660	-93.258%
2026-05-12	1.2000	1.2000	1.0300	1.0900	-12.800%	82	660	-94.495%
2026-05-11	0.9000	1.3900	0.9000	1.2500	+34.409%	84	660	-95.200%
2026-05-08	0.8200	0.9300	0.8200	0.9300	+9.412%	3	531	-93.548%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-15.000%	20	529	-92.941%
2026-05-06	0.9000	1.2000	0.9000	1.0000	-16.667%	112	515	-94.000%
2026-05-04	1.0700	1.2000	1.0700	1.2000	+27.660%	12	513	-95.000%
2026-05-01	0.9400	0.9400	0.9400	0.9400	+38.235%	1	502	-93.617%
2026-04-29	0.7800	0.7800	0.6500	0.6800	-24.444%	35	502	-91.176%
2026-04-27	0.6100	1.0200	0.6100	0.9000	-21.739%	111	471	-93.333%
2026-04-23	1.3000	1.3000	1.1500	1.1500	-24.342%	10	377	-94.783%
2026-04-22	1.5000	1.7000	1.4600	1.5200	+52.000%	29	385	-96.053%
2026-04-21	1.2800	1.2800	1.0000	1.0000	-10.714%	39	377	-94.000%
2026-04-20	1.0500	1.1200	1.0500	1.1200	+1.818%	27	377	-94.643%
2026-04-17	0.7500	1.3000	0.7500	1.1000	+168.293%	22	348	-94.545%
2026-04-16	0.7200	0.7200	0.4100	0.4100	+28.125%	12	347	-85.366%
2026-04-14	0.5000	0.5000	0.3000	0.3200	-28.889%	21	340	-81.250%
2026-04-13	0.4500	0.4500	0.4500	0.4500	+12.500%	2	339	-86.667%
2026-04-09	0.4000	0.4000	0.4000	0.4000	+60.000%	10	338	-85.000%
2026-04-08	0.2500	0.2500	0.2500	0.2500	-13.793%	5	338	-76.000%
2026-04-06	0.3900	0.3900	0.2900	0.2900	-19.444%	6	343	-79.310%
2026-04-01	0.3600	0.3600	0.3600	0.3600	-26.531%	1	343	-83.333%
2026-03-26	0.7300	0.7300	0.4900	0.4900	-38.750%	2	344	-87.755%
2026-03-18	0.8000	0.8000	0.8000	0.8000	+3.896%	1	343	-92.500%
2026-03-17	0.8100	0.8200	0.7700	0.7700	-19.792%	17	342	-92.208%
2026-03-16	0.9600	0.9600	0.9600	0.9600	+28.000%	1	338	-93.750%
2026-03-11	0.7500	0.7500	0.7500	0.7500	-9.639%	1	338	-92.000%
2026-03-10	0.6000	0.8300	0.6000	0.8300	-17.000%	3	338	-92.771%
2026-03-09	1.0000	1.0000	1.0000	1.0000	+12.360%	1	340	-94.000%
2026-03-06	1.0200	1.0200	0.8500	0.8900	-10.101%	4	340	-93.258%
2026-03-05	0.9900	0.9900	0.9900	0.9900	-18.852%	1	341	-93.939%
2026-03-04	1.1700	1.3000	1.1700	1.2200	+24.490%	15	341	-95.082%
2026-03-03	0.9800	0.9800	0.9800	0.9800	-17.647%	10	339	-93.878%
2026-03-02	1.1200	1.1900	1.1200	1.1900	+13.333%	2	339	-94.958%
2026-02-26	1.0500	1.0500	1.0500	1.0500	-5.405%	10	337	-94.286%
2026-02-25	1.0400	1.1100	1.0400	1.1100	+21.978%	21	332	-94.595%
2026-02-24	0.9100	0.9100	0.9100	0.9100	-6.186%	2	332	-93.407%
2026-02-20	1.0300	1.0300	0.9700	0.9700	+3.191%	17	334	-93.814%
2026-02-19	0.9400	0.9400	0.9400	0.9400	-3.093%	1	322	-93.617%
2026-02-18	1.1500	1.1500	0.9600	0.9700	-11.009%	55	321	-93.814%
2026-02-17	1.1000	1.1200	1.0600	1.0900	-18.045%	24	336	-94.495%
2026-02-13	1.1600	1.3300	1.1600	1.3300	+23.148%	12	335	-95.489%
2026-02-12	1.2000	1.2000	1.0800	1.0800	-23.404%	6	335	-94.444%
2026-02-10	1.5000	1.5000	1.3500	1.4100	-2.759%	17	331	-95.745%
2026-02-09	1.3000	1.4500	1.3000	1.4500	-4.605%	22	326	-95.862%
2026-02-06	1.4700	1.5700	1.2400	1.5200	+22.581%	27	343	-96.053%
2026-02-05	1.2500	1.2500	1.2400	1.2400	-24.848%	3	341	-95.161%
2026-02-04	1.6500	1.6500	1.6500	1.6500	-2.941%	1	343	-96.364%
2026-02-03	1.7000	1.7000	1.7000	1.7000	-20.561%	2	342	-96.471%
2026-01-30	1.8800	2.1400	1.8800	2.1400	+16.304%	3	342	-97.196%
2026-01-29	1.8400	1.8400	1.8400	1.8400	-26.984%	1	340	-96.739%
2026-01-27	2.5000	2.5500	2.5000	2.5200	-17.377%	13	340	-97.619%
2026-01-21	3.0500	3.0500	3.0500	3.0500	-1.613%	3	339	-98.033%
2026-01-20	3.0500	3.1000	3.0500	3.1000	-13.889%	10	339	-98.065%
2026-01-16	3.6000	3.6000	3.6000	3.6000	-20.000%	12	340	-98.333%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+30.435%	30	340	-98.667%
2026-01-13	3.1500	3.4500	3.0500	3.4500	+27.778%	12	370	-98.261%
2026-01-12	2.7000	2.7000	2.7000	2.7000	0.000%	45	360	-97.778%
2026-01-09	2.8500	2.9900	2.7000	2.7000	-14.826%	30	378	-97.778%
2026-01-08	3.3000	3.3700	3.1700	3.1700	-2.462%	14	373	-98.107%
2026-01-07	3.6000	3.6000	3.2500	3.2500	+6.557%	12	374	-98.154%
2026-01-05	3.0000	3.0500	3.0000	3.0500	+8.156%	2	363	-98.033%
2026-01-02	2.6100	3.0500	2.6100	2.8200	+4.833%	9	363	-97.872%
2025-12-31	2.6700	2.7000	2.6600	2.6900	-6.272%	12	356	-97.770%
2025-12-30	2.8500	2.8800	2.8500	2.8700	-2.048%	5	356	-97.909%
2025-12-29	2.9300	2.9300	2.9300	2.9300	-2.333%	2	354	-97.952%
2025-12-26	2.8500	3.0000	2.8100	3.0000	+1.010%	24	352	-98.000%
2025-12-24	3.0500	3.0600	2.9400	2.9700	-1.000%	30	307	-97.980%
2025-12-23	3.1600	3.1600	3.0000	3.0000	-14.286%	25	307	-98.000%
2025-12-22	3.7000	3.7000	3.5000	3.5000	-15.663%	2	284	-98.286%
2025-12-17	4.1500	4.1500	4.1500	4.1500	-3.935%	1	283	-98.554%
2025-12-15	4.4900	4.4900	4.3200	4.3200	-31.646%	2	284	-98.611%
2025-12-10	6.3200	6.3200	6.3200	6.3200	-7.059%	1	283	-99.051%
2025-12-09	6.3000	6.8000	6.3000	6.8000	+10.211%	4	282	-99.118%
2025-12-08	6.0800	6.1700	6.0800	6.1700	-0.963%	4	278	-99.028%
2025-12-05	7.0000	7.0000	6.1000	6.2300	-19.820%	207	275	-99.037%
2025-12-04	7.7700	7.7700	7.7700	7.7700	+6.438%	1	164	-99.228%
2025-12-03	7.3000	7.3000	7.3000	7.3000	+25.862%	1	164	-99.178%
2025-12-01	5.8000	5.8000	5.8000	5.8000	-7.937%	1	165	-98.966%
2025-11-28	6.8000	6.8000	6.3000	6.3000	+1.613%	2	165	-99.048%
2025-11-26	5.2700	6.2000	5.2000	6.2000	+14.815%	4	164	-99.032%
2025-11-21	5.4300	5.4300	5.4000	5.4000	-20.588%	10	164	-98.889%
2025-11-19	6.8000	6.8000	6.8000	6.8000	-8.725%	4	163	-99.118%
2025-11-17	8.2000	8.2000	7.4500	7.4500	-9.478%	3	163	-99.195%
2025-11-14	8.2300	8.2300	8.2300	8.2300	-13.912%	3	161	-99.271%
2025-11-13	10.0000	10.0000	9.5600	9.5600	-13.484%	4	161	-99.372%
2025-11-12	11.0500	11.0500	11.0500	11.0500	-11.387%	1	157	-99.457%
2025-11-11	12.5700	12.5700	12.4700	12.4700	-6.099%	2	155	-99.519%
2025-11-10	13.0500	13.4000	12.9500	13.2800	+10.667%	31	155	-99.548%
2025-11-07	11.8700	12.0000	11.8700	12.0000	-10.781%	4	138	-99.500%
2025-11-06	13.9800	14.5200	13.3200	13.4500	-15.938%	87	136	-99.554%
2025-11-04	16.0000	16.0000	16.0000	16.0000	-7.514%	89	92	-99.625%
2025-11-03	17.2400	17.3000	17.1700	17.3000	0.000%	95	0	-99.653%